China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 8.20
+0.36 (4.59%)
Jun 12, 2026, 3:04 PM CST
SHE:002939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.88 | 8.32 | 7.84 | 8.20 | 8.20 | 4.59% | 45,666,090 |
| Jun 11, 2026 | 7.96 | 8.04 | 7.83 | 7.84 | 7.84 | -2.12% | 19,848,910 |
| Jun 10, 2026 | 7.85 | 8.01 | 7.85 | 8.01 | 8.01 | 1.26% | 25,249,500 |
| Jun 9, 2026 | 7.87 | 7.94 | 7.83 | 7.91 | 7.91 | 0.64% | 15,938,773 |
| Jun 8, 2026 | 7.99 | 8.04 | 7.85 | 7.86 | 7.86 | -2.60% | 24,238,182 |
| Jun 5, 2026 | 8.13 | 8.15 | 8.05 | 8.07 | 8.07 | -0.37% | 17,382,890 |
| Jun 4, 2026 | 8.20 | 8.29 | 8.03 | 8.10 | 8.10 | -1.70% | 22,148,380 |
| Jun 3, 2026 | 8.32 | 8.37 | 8.22 | 8.24 | 8.24 | -1.08% | 20,972,680 |
| Jun 2, 2026 | 8.37 | 8.42 | 8.28 | 8.33 | 8.33 | -1.07% | 21,638,780 |
| Jun 1, 2026 | 8.40 | 8.46 | 8.27 | 8.42 | 8.42 | -0.94% | 25,003,200 |
| May 29, 2026 | 8.41 | 8.54 | 8.38 | 8.50 | 8.50 | 1.19% | 27,151,970 |
| May 28, 2026 | 8.53 | 8.60 | 8.32 | 8.40 | 8.40 | -1.98% | 27,225,260 |
| May 27, 2026 | 8.75 | 8.91 | 8.54 | 8.57 | 8.57 | -2.83% | 36,917,500 |
| May 26, 2026 | 8.84 | 8.97 | 8.71 | 8.82 | 8.82 | -0.68% | 35,692,400 |
| May 25, 2026 | 8.79 | 8.89 | 8.72 | 8.88 | 8.88 | 1.14% | 27,207,470 |
| May 22, 2026 | 9.00 | 9.06 | 8.77 | 8.78 | 8.78 | -2.01% | 45,601,510 |
| May 21, 2026 | 9.16 | 9.38 | 8.96 | 8.96 | 8.96 | -1.86% | 63,570,450 |
| May 20, 2026 | 9.14 | 9.23 | 9.08 | 9.13 | 9.13 | -1.08% | 29,433,950 |
| May 19, 2026 | 9.27 | 9.30 | 9.05 | 9.23 | 9.23 | -0.97% | 45,140,090 |
| May 18, 2026 | 9.15 | 9.37 | 9.11 | 9.32 | 9.32 | 1.53% | 43,818,390 |
| May 15, 2026 | 9.47 | 9.55 | 9.12 | 9.18 | 9.18 | -3.06% | 64,810,940 |
| May 14, 2026 | 9.80 | 9.89 | 9.46 | 9.47 | 9.47 | -3.66% | 66,577,240 |
| May 13, 2026 | 9.67 | 9.92 | 9.57 | 9.83 | 9.83 | 1.34% | 110,777,800 |
| May 12, 2026 | 9.16 | 10.09 | 9.14 | 9.70 | 9.70 | 5.78% | 173,966,300 |
| May 11, 2026 | 9.05 | 9.24 | 8.97 | 9.17 | 9.17 | 1.66% | 34,421,090 |
| May 8, 2026 | 8.95 | 9.04 | 8.94 | 9.02 | 9.02 | 0.22% | 15,830,140 |
| May 7, 2026 | 9.01 | 9.08 | 8.91 | 9.00 | 9.00 | 0.11% | 22,585,800 |
| May 6, 2026 | 8.80 | 9.02 | 8.70 | 8.99 | 8.99 | 1.12% | 35,404,620 |
| Apr 30, 2026 | 8.90 | 9.00 | 8.81 | 8.89 | 8.89 | -1.11% | 31,604,430 |
| Apr 29, 2026 | 8.90 | 9.01 | 8.88 | 8.99 | 8.99 | 0.90% | 14,995,520 |
| Apr 28, 2026 | 8.82 | 9.00 | 8.81 | 8.91 | 8.91 | 0.45% | 19,987,620 |
| Apr 27, 2026 | 8.88 | 8.95 | 8.84 | 8.87 | 8.87 | - | 12,829,030 |
| Apr 24, 2026 | 8.93 | 8.94 | 8.82 | 8.87 | 8.87 | -0.89% | 12,436,960 |
| Apr 23, 2026 | 9.07 | 9.07 | 8.93 | 8.95 | 8.95 | -1.32% | 15,613,860 |
| Apr 22, 2026 | 9.01 | 9.13 | 8.96 | 9.07 | 9.07 | 0.44% | 16,342,060 |
| Apr 21, 2026 | 9.15 | 9.18 | 8.99 | 9.03 | 9.03 | -1.63% | 19,853,530 |
| Apr 20, 2026 | 9.20 | 9.22 | 9.16 | 9.18 | 9.18 | -0.22% | 14,448,210 |
| Apr 17, 2026 | 9.19 | 9.24 | 9.14 | 9.20 | 9.20 | - | 11,559,130 |
| Apr 16, 2026 | 9.21 | 9.26 | 9.18 | 9.20 | 9.20 | 0.11% | 15,138,920 |
| Apr 15, 2026 | 9.28 | 9.30 | 9.18 | 9.19 | 9.19 | -0.54% | 13,834,250 |
| Apr 14, 2026 | 9.26 | 9.28 | 9.14 | 9.24 | 9.24 | 0.65% | 18,054,980 |
| Apr 13, 2026 | 9.04 | 9.28 | 9.02 | 9.18 | 9.18 | 1.21% | 27,141,190 |
| Apr 10, 2026 | 9.10 | 9.29 | 9.02 | 9.07 | 9.07 | 2.14% | 40,600,780 |
| Apr 9, 2026 | 9.02 | 9.03 | 8.88 | 8.88 | 8.88 | -2.20% | 15,121,490 |
| Apr 8, 2026 | 8.92 | 9.08 | 8.88 | 9.08 | 9.08 | 4.13% | 32,847,820 |
| Apr 7, 2026 | 8.74 | 8.78 | 8.66 | 8.72 | 8.72 | -0.23% | 13,912,000 |
| Apr 3, 2026 | 8.84 | 8.88 | 8.73 | 8.74 | 8.74 | -0.91% | 10,644,890 |
| Apr 2, 2026 | 8.95 | 8.98 | 8.78 | 8.82 | 8.82 | -1.78% | 14,008,200 |
| Apr 1, 2026 | 9.00 | 9.05 | 8.94 | 8.98 | 8.98 | 1.01% | 11,367,830 |
| Mar 31, 2026 | 8.95 | 9.06 | 8.89 | 8.89 | 8.89 | -0.67% | 13,606,000 |